KissMeData/099410/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200700	232574105	2985	2985	2985	2985	564
3	20240426	200600	232574105	2985	2985	2985	2985	0
4	20240426	200500	232574105	2985	2985	2985	2985	0
5	20240426	200400	232574105	2985	2985	2985	2985	0
6	20240426	200300	232574105	2985	2985	2985	2985	0
7	20240426	200200	232574105	2985	2985	2985	2985	0
8	20240426	200100	232574105	2985	2985	2985	2985	0
9	20240426	200000	232574105	2985	2985	2985	2985	0
10	20240426	195900	232574105	2985	2985	2985	2985	0
11	20240426	195800	232574105	2985	2985	2985	2985	0
12	20240426	195700	232574105	2985	2985	2985	2985	0
13	20240426	195600	232574105	2985	2985	2985	2985	0
14	20240426	195500	232574105	2985	2985	2985	2985	0
15	20240426	195400	232574105	2985	2985	2985	2985	0
16	20240426	195300	232574105	2985	2985	2985	2985	0
17	20240426	195200	232574105	2985	2985	2985	2985	0
18	20240426	195100	232574105	2985	2985	2985	2985	0
19	20240426	195000	232574105	2985	2985	2985	2985	0
20	20240426	194900	232574105	2985	2985	2985	2985	0
21	20240426	194800	232574105	2985	2985	2985	2985	0
22	20240426	194700	232574105	2985	2985	2985	2985	0
23	20240426	194600	232574105	2985	2985	2985	2985	0
24	20240426	194500	232574105	2985	2985	2985	2985	0
25	20240426	194400	232574105	2985	2985	2985	2985	0
26	20240426	194300	232574105	2985	2985	2985	2985	0
27	20240426	194200	232574105	2985	2985	2985	2985	0
28	20240426	194100	232574105	2985	2985	2985	2985	0
29	20240426	194000	232574105	2985	2985	2985	2985	0
30	20240426	193900	232574105	2985	2985	2985	2985	0
31	20240426	193800	232574105	2985	2985	2985	2985	0
32	20240426	193700	232574105	2985	2985	2985	2985	564
33	20240426	193600	232574105	2985	2985	2985	2985	0
34	20240426	193500	232574105	2985	2985	2985	2985	0
35	20240426	193400	232574105	2985	2985	2985	2985	0
36	20240426	193300	232574105	2985	2985	2985	2985	0
37	20240426	193200	232574105	2985	2985	2985	2985	0
38	20240426	193100	232574105	2985	2985	2985	2985	0
39	20240426	193000	232574105	2985	2985	2985	2985	0
40	20240426	192900	232574105	2985	2985	2985	2985	0
41	20240426	192800	232574105	2985	2985	2985	2985	0
42	20240426	192700	232574105	2985	2985	2985	2985	0
43	20240426	192600	232574105	2985	2985	2985	2985	0
44	20240426	192500	232574105	2985	2985	2985	2985	0
45	20240426	192400	232574105	2985	2985	2985	2985	0
46	20240426	192300	232574105	2985	2985	2985	2985	0
47	20240426	192200	232574105	2985	2985	2985	2985	0
48	20240426	192100	232574105	2985	2985	2985	2985	0
49	20240426	192000	232574105	2985	2985	2985	2985	0
50	20240426	191900	232574105	2985	2985	2985	2985	0
51	20240426	191800	232574105	2985	2985	2985	2985	0
52	20240426	191700	232574105	2985	2985	2985	2985	0
53	20240426	191600	232574105	2985	2985	2985	2985	0
54	20240426	191500	232574105	2985	2985	2985	2985	0
55	20240426	191400	232574105	2985	2985	2985	2985	0
56	20240426	191300	232574105	2985	2985	2985	2985	0
57	20240426	191200	232574105	2985	2985	2985	2985	0
58	20240426	191100	232574105	2985	2985	2985	2985	0
59	20240426	191000	232574105	2985	2985	2985	2985	0
60	20240426	190900	232574105	2985	2985	2985	2985	0
61	20240426	190800	232574105	2985	2985	2985	2985	0
62	20240426	190700	232574105	2985	2985	2985	2985	564
63	20240426	190600	232574105	2985	2985	2985	2985	0
64	20240426	190500	232574105	2985	2985	2985	2985	0
65	20240426	190400	232574105	2985	2985	2985	2985	0
66	20240426	190300	232574105	2985	2985	2985	2985	0
67	20240426	190200	232574105	2985	2985	2985	2985	0
68	20240426	190100	232574105	2985	2985	2985	2985	0
69	20240426	190000	232574105	2985	2985	2985	2985	0
70	20240426	185900	232574105	2985	2985	2985	2985	0
71	20240426	185800	232574105	2985	2985	2985	2985	0
72	20240426	185700	232574105	2985	2985	2985	2985	0
73	20240426	185600	232574105	2985	2985	2985	2985	0
74	20240426	185500	232574105	2985	2985	2985	2985	0
75	20240426	185400	232574105	2985	2985	2985	2985	0
76	20240426	185300	232574105	2985	2985	2985	2985	0
77	20240426	185200	232574105	2985	2985	2985	2985	0
78	20240426	185100	232574105	2985	2985	2985	2985	0
79	20240426	185000	232574105	2985	2985	2985	2985	0
80	20240426	184900	232574105	2985	2985	2985	2985	0
81	20240426	184800	232574105	2985	2985	2985	2985	0
82	20240426	184700	232574105	2985	2985	2985	2985	0
83	20240426	184600	232574105	2985	2985	2985	2985	0
84	20240426	184500	232574105	2985	2985	2985	2985	0
85	20240426	184400	232574105	2985	2985	2985	2985	0
86	20240426	184300	232574105	2985	2985	2985	2985	0
87	20240426	184200	232574105	2985	2985	2985	2985	0
88	20240426	184100	232574105	2985	2985	2985	2985	0
89	20240426	184000	232574105	2985	2985	2985	2985	0
90	20240426	183900	232574105	2985	2985	2985	2985	0
91	20240426	183800	232574105	2985	2985	2985	2985	0
92	20240426	183700	232574105	2985	2985	2985	2985	564
93	20240426	183600	232574105	2985	2985	2985	2985	0
94	20240426	183500	232574105	2985	2985	2985	2985	0
95	20240426	183400	232574105	2985	2985	2985	2985	0
96	20240426	183300	232574105	2985	2985	2985	2985	0
97	20240426	183200	232574105	2985	2985	2985	2985	0
98	20240426	183100	232574105	2985	2985	2985	2985	0
99	20240426	183000	232574105	2985	2985	2985	2985	0
100	20240426	182900	232574105	2985	2985	2985	2985	0
101	20240426	182800	232574105	2985	2985	2985	2985	0
102	20240426	182700	232574105	2985	2985	2985	2985	0
103	20240426	182600	232574105	2985	2985	2985	2985	0
104	20240426	182500	232574105	2985	2985	2985	2985	0
105	20240426	182400	232574105	2985	2985	2985	2985	0
106	20240426	182300	232574105	2985	2985	2985	2985	0
107	20240426	182200	232574105	2985	2985	2985	2985	0
108	20240426	182100	232574105	2985	2985	2985	2985	0
109	20240426	182000	232574105	2985	2985	2985	2985	0
110	20240426	181900	232574105	2985	2985	2985	2985	0
111	20240426	181800	232574105	2985	2985	2985	2985	0
112	20240426	181700	232574105	2985	2985	2985	2985	0
113	20240426	181600	232574105	2985	2985	2985	2985	0
114	20240426	181500	232574105	2985	2985	2985	2985	0
115	20240426	181400	232574105	2985	2985	2985	2985	0
116	20240426	181300	232574105	2985	2985	2985	2985	0
117	20240426	181200	232574105	2985	2985	2985	2985	0
118	20240426	181100	232574105	2985	2985	2985	2985	0
119	20240426	181000	232574105	2985	2985	2985	2985	0
120	20240426	180900	232574105	2985	2985	2985	2985	0
121	20240426	180800	232574105	2985	2985	2985	2985	0
122	20240426	180700	232574105	2985	2985	2985	2985	564
123	20240426	180600	232574105	2985	2985	2985	2985	0
124	20240426	180500	232574105	2985	2985	2985	2985	0
125	20240426	180400	232574105	2985	2985	2985	2985	0
126	20240426	180300	232574105	2985	2985	2985	2985	0
127	20240426	180200	232574105	2985	2985	2985	2985	0
128	20240426	180100	232574105	2985	2985	2985	2985	0
129	20240426	180000	232574105	2985	2985	2985	2985	0
130	20240426	175900	232574105	2985	2985	2985	2985	0
131	20240426	175800	232574105	2985	2985	2985	2985	0
132	20240426	175700	232574105	2985	2985	2985	2985	0
133	20240426	175600	232574105	2985	2985	2985	2985	0
134	20240426	175500	232574105	2985	2985	2985	2985	0
135	20240426	175400	232574105	2985	2985	2985	2985	0
136	20240426	175300	232574105	2985	2985	2985	2985	0
137	20240426	175200	232574105	2985	2985	2985	2985	0
138	20240426	175100	232574105	2985	2985	2985	2985	0
139	20240426	175000	232574105	2985	2985	2985	2985	0
140	20240426	174900	232574105	2985	2985	2985	2985	0
141	20240426	174800	232574105	2985	2985	2985	2985	0
142	20240426	174700	232574105	2985	2985	2985	2985	0
143	20240426	174600	232574105	2985	2985	2985	2985	0
144	20240426	174500	232574105	2985	2985	2985	2985	0
145	20240426	174400	232574105	2985	2985	2985	2985	0
146	20240426	174300	232574105	2985	2985	2985	2985	0
147	20240426	174200	232574105	2985	2985	2985	2985	0
148	20240426	174100	232574105	2985	2985	2985	2985	0
149	20240426	174000	232574105	2985	2985	2985	2985	0
150	20240426	173900	232574105	2985	2985	2985	2985	0
151	20240426	173800	232574105	2985	2985	2985	2985	0
152	20240426	173700	232574105	2985	2985	2985	2985	564
153	20240426	173600	232574105	2985	2985	2985	2985	0
154	20240426	173500	232574105	2985	2985	2985	2985	0
155	20240426	173400	232574105	2985	2985	2985	2985	0
156	20240426	173300	232574105	2985	2985	2985	2985	0
157	20240426	173200	232574105	2985	2985	2985	2985	0
158	20240426	173100	232574105	2985	2985	2985	2985	0
159	20240426	173000	232574105	2985	2985	2985	2985	0
160	20240426	172900	232574105	2985	2985	2985	2985	0
161	20240426	172800	232574105	2985	2985	2985	2985	0
162	20240426	172700	232574105	2985	2985	2985	2985	0
163	20240426	172600	232574105	2985	2985	2985	2985	0
164	20240426	172500	232574105	2985	2985	2985	2985	0
165	20240426	172400	232574105	2985	2985	2985	2985	0
166	20240426	172300	232574105	2985	2985	2985	2985	0
167	20240426	172200	232574105	2985	2985	2985	2985	0
168	20240426	172100	232574105	2985	2985	2985	2985	0
169	20240426	172000	232574105	2985	2985	2985	2985	0
170	20240426	171900	232574105	2985	2985	2985	2985	0
171	20240426	171800	232574105	2985	2985	2985	2985	0
172	20240426	171700	232574105	2985	2985	2985	2985	0
173	20240426	171600	232574105	2985	2985	2985	2985	0
174	20240426	171500	232574105	2985	2985	2985	2985	0
175	20240426	171400	232574105	2985	2985	2985	2985	0
176	20240426	171300	232574105	2985	2985	2985	2985	0
177	20240426	171200	232574105	2985	2985	2985	2985	0
178	20240426	171100	232574105	2985	2985	2985	2985	0
179	20240426	171000	232574105	2985	2985	2985	2985	0
180	20240426	170900	232574105	2985	2985	2985	2985	0
181	20240426	170800	232574105	2985	2985	2985	2985	0
182	20240426	170700	232574105	2985	2985	2985	2985	564
183	20240426	170600	232574105	2985	2985	2985	2985	0
184	20240426	170500	232574105	2985	2985	2985	2985	0
185	20240426	170400	232574105	2985	2985	2985	2985	0
186	20240426	170300	232574105	2985	2985	2985	2985	0
187	20240426	170200	232574105	2985	2985	2985	2985	0
188	20240426	170100	232574105	2985	2985	2985	2985	0
189	20240426	170000	232574105	2985	2985	2985	2985	0
190	20240426	165900	232574105	2985	2985	2985	2985	0
191	20240426	165800	232574105	2985	2985	2985	2985	0
192	20240426	165700	232574105	2985	2985	2985	2985	0
193	20240426	165600	232574105	2985	2985	2985	2985	0
194	20240426	165500	232574105	2985	2985	2985	2985	0
195	20240426	165400	232574105	2985	2985	2985	2985	0
196	20240426	165300	232574105	2985	2985	2985	2985	0
197	20240426	165200	232574105	2985	2985	2985	2985	0
198	20240426	165100	232574105	2985	2985	2985	2985	0
199	20240426	165000	232574105	2985	2985	2985	2985	0
200	20240426	164900	232574105	2985	2985	2985	2985	0
201	20240426	164800	232574105	2985	2985	2985	2985	0
202	20240426	164700	232574105	2985	2985	2985	2985	0
203	20240426	164600	232574105	2985	2985	2985	2985	0
204	20240426	164500	232574105	2985	2985	2985	2985	0
205	20240426	164400	232574105	2985	2985	2985	2985	0
206	20240426	164300	232574105	2985	2985	2985	2985	0
207	20240426	164200	232574105	2985	2985	2985	2985	0
208	20240426	164100	232574105	2985	2985	2985	2985	0
209	20240426	164000	232574105	2985	2985	2985	2985	0
210	20240426	163900	232574105	2985	2985	2985	2985	0
211	20240426	163800	232574105	2985	2985	2985	2985	0
212	20240426	163700	232574105	2985	2985	2985	2985	564
213	20240426	163600	232574105	2985	2985	2985	2985	0
214	20240426	163500	232574105	2985	2985	2985	2985	0
215	20240426	163400	232574105	2985	2985	2985	2985	0
216	20240426	163300	232574105	2985	2985	2985	2985	0
217	20240426	163200	232574105	2985	2985	2985	2985	0
218	20240426	163100	232574105	2985	2985	2985	2985	0
219	20240426	163000	232574105	2985	2985	2985	2985	0
220	20240426	162900	232574105	2985	2985	2985	2985	0
221	20240426	162800	232574105	2985	2985	2985	2985	0
222	20240426	162700	232574105	2985	2985	2985	2985	0
223	20240426	162600	232574105	2985	2985	2985	2985	0
224	20240426	162500	232574105	2985	2985	2985	2985	0
225	20240426	162400	232574105	2985	2985	2985	2985	0
226	20240426	162300	232574105	2985	2985	2985	2985	0
227	20240426	162200	232574105	2985	2985	2985	2985	0
228	20240426	162100	232574105	2985	2985	2985	2985	0
229	20240426	162000	232574105	2985	2985	2985	2985	0
230	20240426	161900	232574105	2985	2985	2985	2985	0
231	20240426	161800	232574105	2985	2985	2985	2985	0
232	20240426	161700	232574105	2985	2985	2985	2985	0
233	20240426	161600	232574105	2985	2985	2985	2985	0
234	20240426	161500	232574105	2985	2985	2985	2985	0
235	20240426	161400	232574105	2985	2985	2985	2985	0
236	20240426	161300	232574105	2985	2985	2985	2985	0
237	20240426	161200	232574105	2985	2985	2985	2985	0
238	20240426	161100	232574105	2985	2985	2985	2985	0
239	20240426	161000	232574105	2985	2985	2985	2985	0
240	20240426	160900	232574105	2985	2985	2985	2985	0
241	20240426	160800	232574105	2985	2985	2985	2985	0
242	20240426	160700	232574105	2985	2985	2985	2985	564
243	20240426	160600	232574105	2985	2985	2985	2985	0
244	20240426	160500	232574105	2985	2985	2985	2985	0
245	20240426	160400	232574105	2985	2985	2985	2985	0
246	20240426	160300	232574105	2985	2985	2985	2985	0
247	20240426	160200	232574105	2985	2985	2985	2985	0
248	20240426	160100	232574105	2985	2985	2985	2985	0
249	20240426	160000	232574105	2985	2985	2985	2985	0
250	20240426	155900	232574105	2985	2985	2985	2985	0
251	20240426	155800	232574105	2985	2985	2985	2985	0
252	20240426	155700	232574105	2985	2985	2985	2985	0
253	20240426	155600	232574105	2985	2985	2985	2985	0
254	20240426	155500	232574105	2985	2985	2985	2985	0
255	20240426	155400	232574105	2985	2985	2985	2985	0
256	20240426	155300	232574105	2985	2985	2985	2985	0
257	20240426	155200	232574105	2985	2985	2985	2985	0
258	20240426	155100	232574105	2985	2985	2985	2985	0
259	20240426	155000	232574105	2985	2985	2985	2985	0
260	20240426	154900	232574105	2985	2985	2985	2985	0
261	20240426	154800	232574105	2985	2985	2985	2985	0
262	20240426	154700	232574105	2985	2985	2985	2985	0
263	20240426	154600	232574105	2985	2985	2985	2985	0
264	20240426	154500	232574105	2985	2985	2985	2985	0
265	20240426	154400	232574105	2985	2985	2985	2985	0
266	20240426	154300	232574105	2985	2985	2985	2985	0
267	20240426	154200	232574105	2985	2985	2985	2985	0
268	20240426	154100	232574105	2985	2985	2985	2985	0
269	20240426	154000	232574105	2985	2985	2985	2985	0
270	20240426	153900	232574105	2985	2985	2985	2985	0
271	20240426	153800	232574105	2985	2985	2985	2985	0
272	20240426	153700	232574105	2985	2985	2985	2985	564
273	20240426	153600	232574105	2985	2985	2985	2985	0
274	20240426	153500	232574105	2985	2985	2985	2985	0
275	20240426	153400	232574105	2985	2985	2985	2985	0
276	20240426	153300	232574105	2985	2985	2985	2985	0
277	20240426	153200	232574105	2985	2985	2985	2985	0
278	20240426	153100	232574105	2985	2985	2985	2985	0
279	20240426	153000	232574105	2985	2985	2985	2985	564
280	20240426	152900	230890565	2985	2985	2985	2985	0
281	20240426	152800	230890565	2985	2985	2985	2985	0
282	20240426	152700	230890565	2985	2985	2985	2985	0
283	20240426	152600	230890565	2985	2985	2985	2985	0
284	20240426	152500	230890565	2985	2985	2985	2985	0
285	20240426	152400	230890565	2985	2985	2985	2985	0
286	20240426	152300	230890565	2985	2985	2985	2985	0
287	20240426	152200	230890565	2985	2985	2985	2985	0
288	20240426	152100	230890565	2985	2985	2985	2985	0
289	20240426	152000	230890565	2985	2985	2985	2985	0
290	20240426	151900	230890565	2985	2990	2990	2985	3705
291	20240426	151800	219812640	2990	2990	2990	2990	166
292	20240426	151700	219316300	2990	2985	2990	2985	92
293	20240426	151600	219041670	2975	2985	2985	2975	14
294	20240426	151500	218999930	2990	2990	2990	2990	0
295	20240426	151400	218999930	2990	2990	2990	2990	0
296	20240426	151300	218999930	2990	2990	2990	2990	0
297	20240426	151200	218999930	2990	2990	2990	2990	0
298	20240426	151100	218999930	2990	2990	2990	2990	20
299	20240426	151000	218940130	2990	2990	2990	2990	106
300	20240426	150900	218623190	2990	2990	2990	2990	0
301	20240426	150800	218623190	2990	2990	2990	2990	0
302	20240426	150700	218623190	2990	2990	2990	2990	0
303	20240426	150600	218623190	2990	2990	2990	2990	0
304	20240426	150500	218623190	2990	2990	2990	2990	0
305	20240426	150400	218623190	2990	2990	2990	2990	0
306	20240426	150300	218623190	2990	2990	2990	2990	0
307	20240426	150200	218623190	2990	2990	2990	2990	0
308	20240426	150100	218623190	2990	2990	2990	2990	4
309	20240426	150000	218611230	2975	2975	2975	2975	1
310	20240426	145900	218608255	2990	2990	2990	2990	0
311	20240426	145800	218608255	2990	2990	2990	2990	0
312	20240426	145700	218608255	2990	2990	2990	2990	0
313	20240426	145600	218608255	2990	2990	2990	2990	3
314	20240426	145500	218599285	2990	2990	2990	2990	0
315	20240426	145400	218599285	2990	2990	2990	2990	0
316	20240426	145300	218599285	2990	2990	2990	2990	33
317	20240426	145200	218500615	2990	2990	2990	2990	10
318	20240426	145100	218470715	2990	2990	2990	2990	0
319	20240426	145000	218470715	2990	2990	2990	2990	0
320	20240426	144900	218470715	2990	2980	2990	2980	3444
321	20240426	144800	208181605	2980	2980	2980	2975	17
322	20240426	144700	208130975	2980	2980	2980	2980	171
323	20240426	144600	207621395	2990	2990	2990	2990	0
324	20240426	144500	207621395	2990	2990	2990	2990	0
325	20240426	144400	207621395	2990	2990	2990	2990	0
326	20240426	144300	207621395	2990	2990	2990	2990	101
327	20240426	144200	207319405	2990	2990	2990	2990	0
328	20240426	144100	207319405	2990	2990	2990	2990	0
329	20240426	144000	207319405	2990	2990	2990	2990	0
330	20240426	143900	207319405	2990	2975	2990	2975	16
331	20240426	143800	207271715	2990	2975	2990	2975	1150
332	20240426	143700	203848505	2985	2985	2985	2985	0
333	20240426	143600	203848505	2985	2985	2985	2985	0
334	20240426	143500	203848505	2985	2985	2985	2985	3
335	20240426	143400	203839550	2975	2975	2975	2975	10
336	20240426	143300	203809800	2990	2990	2990	2990	0
337	20240426	143200	203809800	2990	2990	2990	2990	0
338	20240426	143100	203809800	2990	2990	2990	2990	37
339	20240426	143000	203699170	2990	2990	2990	2990	0
340	20240426	142900	203699170	2990	2990	2990	2990	0
341	20240426	142800	203699170	2990	2990	2990	2990	0
342	20240426	142700	203699170	2990	2990	2990	2990	0
343	20240426	142600	203699170	2990	2990	2990	2990	0
344	20240426	142500	203699170	2990	2990	2990	2990	0
345	20240426	142400	203699170	2990	2990	2990	2990	3
346	20240426	142300	203690200	2970	2970	2970	2970	34
347	20240426	142200	203589220	2990	2990	2990	2990	5
348	20240426	142100	203574270	2985	2985	2985	2985	110
349	20240426	142000	203245920	2985	2985	2985	2985	0
350	20240426	141900	203245920	2985	2985	2985	2985	0
351	20240426	141800	203245920	2985	2985	2985	2985	1
352	20240426	141700	203242935	2970	2970	2970	2970	0
353	20240426	141600	203242935	2970	2970	2970	2970	0
354	20240426	141500	203242935	2970	2970	2970	2970	1
355	20240426	141400	203239965	2990	2990	2990	2990	7
356	20240426	141300	203219035	2990	2985	2990	2985	6
357	20240426	141200	203201120	2970	2970	2970	2970	0
358	20240426	141100	203201120	2970	2970	2970	2970	0
359	20240426	141000	203201120	2970	2970	2970	2970	1
360	20240426	140900	203198150	2990	2990	2990	2990	0
361	20240426	140800	203198150	2990	2990	2990	2990	0
362	20240426	140700	203198150	2990	2990	2990	2990	100
363	20240426	140600	202899150	2990	2985	2990	2985	962
364	20240426	140500	200024970	2970	2960	2970	2960	4041
365	20240426	140400	188029040	2960	2960	2960	2960	0
366	20240426	140300	188029040	2960	2960	2960	2960	0
367	20240426	140200	188029040	2960	2960	2960	2960	0
368	20240426	140100	188029040	2960	2960	2960	2960	0
369	20240426	140000	188029040	2960	2960	2960	2960	0
370	20240426	135900	188029040	2960	2960	2960	2960	0
371	20240426	135800	188029040	2960	2960	2960	2960	0
372	20240426	135700	188029040	2960	2960	2960	2960	5
373	20240426	135600	188014240	2960	2960	2960	2960	1
374	20240426	135500	188011280	2950	2950	2950	2950	131
375	20240426	135400	187624830	2960	2950	2960	2950	16
376	20240426	135300	187577610	2955	2955	2955	2955	30
377	20240426	135200	187488960	2960	2960	2960	2960	0
378	20240426	135100	187488960	2960	2960	2960	2960	3
379	20240426	135000	187480080	2955	2955	2955	2955	15
380	20240426	134900	187435755	2960	2960	2960	2960	0
381	20240426	134800	187435755	2960	2960	2960	2960	0
382	20240426	134700	187435755	2960	2960	2960	2960	1
383	20240426	134600	187432795	2960	2960	2960	2960	0
384	20240426	134500	187432795	2960	2960	2960	2960	0
385	20240426	134400	187432795	2960	2960	2960	2960	10
386	20240426	134300	187403195	2960	2960	2960	2960	0
387	20240426	134200	187403195	2960	2960	2960	2960	0
388	20240426	134100	187403195	2960	2960	2960	2960	0
389	20240426	134000	187403195	2960	2960	2960	2960	2
390	20240426	133900	187397275	2950	2960	2960	2950	1000
391	20240426	133800	184442425	2970	2970	2970	2970	0
392	20240426	133700	184442425	2970	2970	2970	2970	0
393	20240426	133600	184442425	2970	2965	2970	2965	3
394	20240426	133500	184433525	2970	2965	2970	2965	3
395	20240426	133400	184424625	2965	2960	2965	2960	40
396	20240426	133300	184306215	2960	2960	2960	2960	0
397	20240426	133200	184306215	2960	2960	2960	2960	1
398	20240426	133100	184303255	2960	2960	2960	2960	0
399	20240426	133000	184303255	2960	2960	2960	2960	4
400	20240426	132900	184291415	2955	2955	2955	2955	0
401	20240426	132800	184291415	2955	2955	2955	2955	0
402	20240426	132700	184291415	2955	2955	2955	2955	0
403	20240426	132600	184291415	2955	2955	2955	2955	0
404	20240426	132500	184291415	2955	2955	2955	2955	2
405	20240426	132400	184285505	2960	2960	2960	2960	29
406	20240426	132300	184199665	2970	2970	2970	2970	0
407	20240426	132200	184199665	2970	2970	2970	2970	1
408	20240426	132100	184196695	2970	2960	2970	2960	3
409	20240426	132000	184187800	2970	2970	2970	2970	0
410	20240426	131900	184187800	2970	2970	2970	2970	0
411	20240426	131800	184187800	2970	2970	2970	2970	0
412	20240426	131700	184187800	2970	2970	2970	2970	0
413	20240426	131600	184187800	2970	2970	2970	2970	0
414	20240426	131500	184187800	2970	2970	2970	2970	2
415	20240426	131400	184181860	2970	2970	2970	2970	2
416	20240426	131300	184175920	2965	2965	2965	2965	213
417	20240426	131200	183544375	2975	2970	2975	2965	371
418	20240426	131100	182442520	2985	2985	2985	2985	0
419	20240426	131000	182442520	2985	2985	2985	2985	1
420	20240426	130900	182439535	2985	2985	2985	2985	1
421	20240426	130800	182436550	2990	2990	2990	2990	0
422	20240426	130700	182436550	2990	2970	2990	2970	910
423	20240426	130600	179725260	2970	2970	2970	2970	0
424	20240426	130500	179725260	2970	2970	2970	2970	0
425	20240426	130400	179725260	2970	2985	2985	2970	479
426	20240426	130300	178298270	2990	2990	2990	2990	0
427	20240426	130200	178298270	2990	2990	2990	2990	2
428	20240426	130100	178292290	2990	2985	2990	2985	8
429	20240426	130000	178268400	2985	2985	2985	2985	164
430	20240426	125900	177778860	2985	2985	2985	2985	0
431	20240426	125800	177778860	2985	2985	2985	2985	0
432	20240426	125700	177778860	2985	2985	2985	2985	1
433	20240426	125600	177775875	2985	2990	2990	2985	1574
434	20240426	125500	173075910	2990	2990	2990	2990	280
435	20240426	125400	172238710	2990	2990	2990	2990	1948
436	20240426	125300	166414190	2990	2990	2990	2990	1
437	20240426	125200	166411200	2990	2990	2990	2990	0
438	20240426	125100	166411200	2990	2985	2990	2985	830
439	20240426	125000	163930755	2985	2985	2985	2985	0
440	20240426	124900	163930755	2985	2985	2985	2985	1030
441	20240426	124800	160856205	2990	2985	2990	2985	332
442	20240426	124700	159863685	2985	2985	2985	2985	200
443	20240426	124600	159266685	2985	2985	2985	2985	353
444	20240426	124500	158212980	2975	2970	2980	2970	4970
445	20240426	124400	143439755	2970	2965	2970	2965	51
446	20240426	124300	143288335	2970	2965	2970	2965	351
447	20240426	124200	142245940	2970	2970	2970	2970	1
448	20240426	124100	142242970	2965	2965	2965	2965	0
449	20240426	124000	142242970	2965	2965	2965	2965	0
450	20240426	123900	142242970	2965	2965	2965	2965	0
451	20240426	123800	142242970	2965	2965	2965	2965	0
452	20240426	123700	142242970	2965	2965	2965	2965	547
453	20240426	123600	140621115	2960	2960	2960	2960	512
454	20240426	123500	139105595	2960	2960	2960	2960	0
455	20240426	123400	139105595	2960	2960	2960	2960	0
456	20240426	123300	139105595	2960	2960	2960	2960	0
457	20240426	123200	139105595	2960	2960	2960	2960	0
458	20240426	123100	139105595	2960	2960	2960	2960	0
459	20240426	123000	139105595	2960	2955	2960	2955	164
460	20240426	122900	138620165	2960	2960	2960	2960	0
461	20240426	122800	138620165	2960	2960	2960	2960	0
462	20240426	122700	138620165	2960	2960	2960	2960	0
463	20240426	122600	138620165	2960	2960	2960	2960	0
464	20240426	122500	138620165	2960	2960	2960	2960	0
465	20240426	122400	138620165	2960	2960	2960	2960	0
466	20240426	122300	138620165	2960	2960	2960	2960	0
467	20240426	122200	138620165	2960	2960	2960	2960	0
468	20240426	122100	138620165	2960	2960	2960	2960	1
469	20240426	122000	138617205	2960	2960	2960	2960	0
470	20240426	121900	138617205	2960	2960	2960	2960	0
471	20240426	121800	138617205	2960	2960	2960	2960	0
472	20240426	121700	138617205	2960	2960	2960	2960	0
473	20240426	121600	138617205	2960	2960	2960	2960	0
474	20240426	121500	138617205	2960	2960	2960	2960	0
475	20240426	121400	138617205	2960	2960	2960	2960	0
476	20240426	121300	138617205	2960	2960	2960	2960	0
477	20240426	121200	138617205	2960	2960	2960	2960	2
478	20240426	121100	138611285	2965	2965	2965	2965	0
479	20240426	121000	138611285	2965	2965	2965	2965	0
480	20240426	120900	138611285	2965	2965	2965	2965	0
481	20240426	120800	138611285	2965	2965	2965	2965	0
482	20240426	120700	138611285	2965	2965	2965	2965	1
483	20240426	120600	138608320	2960	2960	2960	2960	0
484	20240426	120500	138608320	2960	2960	2960	2960	0
485	20240426	120400	138608320	2960	2960	2960	2960	0
486	20240426	120300	138608320	2960	2960	2960	2960	0
487	20240426	120200	138608320	2960	2960	2960	2960	0
488	20240426	120100	138608320	2960	2960	2960	2960	511
489	20240426	120000	137095760	2955	2945	2955	2945	1181
490	20240426	115900	133610100	2945	2945	2945	2945	0
491	20240426	115800	133610100	2945	2945	2945	2945	0
492	20240426	115700	133610100	2945	2930	2945	2930	1849
493	20240426	115600	128166520	2925	2925	2925	2925	1
494	20240426	115500	128163595	2925	2925	2925	2925	377
495	20240426	115400	127060870	2925	2915	2925	2915	32
496	20240426	115300	126967570	2905	2905	2905	2905	60
497	20240426	115200	126793270	2910	2910	2910	2910	0
498	20240426	115100	126793270	2910	2910	2910	2910	3856
499	20240426	115000	115572310	2910	2910	2910	2910	0
500	20240426	114900	115572310	2910	2910	2910	2910	0
501	20240426	114800	115572310	2910	2910	2910	2910	0
502	20240426	114700	115572310	2910	2910	2910	2910	0
503	20240426	114600	115572310	2910	2910	2910	2910	0
504	20240426	114500	115572310	2910	2910	2910	2910	0
505	20240426	114400	115572310	2910	2910	2910	2910	0
506	20240426	114300	115572310	2910	2910	2910	2910	0
507	20240426	114200	115572310	2910	2910	2910	2910	0
508	20240426	114100	115572310	2910	2910	2910	2910	5
509	20240426	114000	115557760	2890	2890	2890	2890	0
510	20240426	113900	115557760	2890	2890	2890	2890	0
511	20240426	113800	115557760	2890	2890	2890	2890	0
512	20240426	113700	115557760	2890	2890	2890	2890	0
513	20240426	113600	115557760	2890	2890	2890	2890	0
514	20240426	113500	115557760	2890	2905	2905	2890	580
515	20240426	113400	113879355	2910	2910	2910	2910	0
516	20240426	113300	113879355	2910	2910	2910	2910	0
517	20240426	113200	113879355	2910	2910	2910	2910	0
518	20240426	113100	113879355	2910	2910	2910	2910	0
519	20240426	113000	113879355	2910	2905	2910	2905	19
520	20240426	112900	113824150	2905	2905	2905	2905	0
521	20240426	112800	113824150	2905	2905	2905	2905	0
522	20240426	112700	113824150	2905	2905	2905	2905	0
523	20240426	112600	113824150	2905	2905	2905	2905	0
524	20240426	112500	113824150	2905	2905	2905	2905	173
525	20240426	112400	113321585	2905	2905	2905	2905	2
526	20240426	112300	113315775	2890	2890	2890	2890	0
527	20240426	112200	113315775	2890	2890	2890	2890	0
528	20240426	112100	113315775	2890	2890	2890	2890	0
529	20240426	112000	113315775	2890	2890	2890	2890	0
530	20240426	111900	113315775	2890	2890	2890	2890	5
531	20240426	111800	113301325	2910	2910	2910	2910	0
532	20240426	111700	113301325	2910	2910	2910	2910	0
533	20240426	111600	113301325	2910	2910	2910	2910	0
534	20240426	111500	113301325	2910	2910	2910	2910	0
535	20240426	111400	113301325	2910	2890	2910	2890	2
536	20240426	111300	113295525	2910	2910	2910	2910	0
537	20240426	111200	113295525	2910	2910	2910	2910	0
538	20240426	111100	113295525	2910	2910	2910	2910	0
539	20240426	111000	113295525	2910	2910	2910	2910	0
540	20240426	110900	113295525	2910	2910	2910	2910	0
541	20240426	110800	113295525	2910	2910	2910	2910	0
542	20240426	110700	113295525	2910	2910	2910	2910	0
543	20240426	110600	113295525	2910	2910	2910	2910	0
544	20240426	110500	113295525	2910	2910	2910	2910	0
545	20240426	110400	113295525	2910	2910	2910	2910	0
546	20240426	110300	113295525	2910	2910	2910	2910	2
547	20240426	110200	113289705	2895	2895	2895	2895	0
548	20240426	110100	113289705	2895	2895	2895	2895	0
549	20240426	110000	113289705	2895	2895	2895	2895	0
550	20240426	105900	113289705	2895	2895	2895	2895	1472
551	20240426	105800	109028265	2895	2895	2895	2895	2
552	20240426	105700	109022475	2910	2910	2910	2910	0
553	20240426	105600	109022475	2910	2910	2910	2910	0
554	20240426	105500	109022475	2910	2910	2910	2910	0
555	20240426	105400	109022475	2910	2910	2910	2910	0
556	20240426	105300	109022475	2910	2910	2910	2910	0
557	20240426	105200	109022475	2910	2910	2910	2910	0
558	20240426	105100	109022475	2910	2895	2910	2895	41
559	20240426	105000	108903745	2910	2910	2910	2910	0
560	20240426	104900	108903745	2910	2905	2910	2905	5
561	20240426	104800	108889210	2900	2900	2900	2900	0
562	20240426	104700	108889210	2900	2900	2900	2900	0
563	20240426	104600	108889210	2900	2900	2900	2900	0
564	20240426	104500	108889210	2900	2900	2900	2900	0
565	20240426	104400	108889210	2900	2900	2900	2900	0
566	20240426	104300	108889210	2900	2900	2900	2900	0
567	20240426	104200	108889210	2900	2900	2900	2900	1
568	20240426	104100	108886310	2900	2900	2900	2900	0
569	20240426	104000	108886310	2900	2910	2910	2900	302
570	20240426	103900	108007500	2910	2910	2910	2910	0
571	20240426	103800	108007500	2910	2910	2910	2910	2
572	20240426	103700	108001680	2900	2900	2900	2900	0
573	20240426	103600	108001680	2900	2900	2900	2900	0
574	20240426	103500	108001680	2900	2900	2900	2900	0
575	20240426	103400	108001680	2900	2900	2900	2900	0
576	20240426	103300	108001680	2900	2900	2900	2900	5
577	20240426	103200	107987180	2910	2910	2910	2910	0
578	20240426	103100	107987180	2910	2910	2910	2910	0
579	20240426	103000	107987180	2910	2910	2910	2910	0
580	20240426	102900	107987180	2910	2910	2910	2910	0
581	20240426	102800	107987180	2910	2910	2910	2910	1421
582	20240426	102700	103852070	2910	2905	2910	2905	3275
583	20240426	102600	94323195	2905	2905	2905	2905	225
584	20240426	102500	93669570	2900	2900	2900	2900	1000
585	20240426	102400	90769570	2905	2905	2905	2905	14
586	20240426	102300	90728900	2900	2900	2900	2900	0
587	20240426	102200	90728900	2900	2905	2905	2900	395
588	20240426	102100	89581580	2925	2925	2925	2925	0
589	20240426	102000	89581580	2925	2900	2925	2880	1061
590	20240426	101900	86519255	2900	2900	2900	2895	764
591	20240426	101800	84305475	2925	2925	2925	2925	0
592	20240426	101700	84305475	2925	2925	2925	2925	0
593	20240426	101600	84305475	2925	2885	2925	2885	22
594	20240426	101500	84241925	2930	2930	2930	2930	0
595	20240426	101400	84241925	2930	2930	2930	2930	0
596	20240426	101300	84241925	2930	2930	2930	2930	0
597	20240426	101200	84241925	2930	2930	2930	2930	0
598	20240426	101100	84241925	2930	2930	2930	2930	0
599	20240426	101000	84241925	2930	2930	2930	2930	0
600	20240426	100900	84241925	2930	2930	2930	2930	2
601	20240426	100800	84236065	2885	2900	2910	2885	1426
602	20240426	100700	80105870	2935	2935	2935	2935	2
603	20240426	100600	80100000	2920	2920	2920	2920	0
604	20240426	100500	80100000	2920	2920	2920	2920	27
605	20240426	100400	80021160	2905	2905	2905	2905	0
606	20240426	100300	80021160	2905	2905	2905	2905	10
607	20240426	100200	79992110	2935	2910	2935	2890	503
608	20240426	100100	78533505	2910	2910	2910	2910	18
609	20240426	100000	78481125	2940	2910	2940	2910	12
610	20240426	095900	78446145	2945	2945	2945	2945	1000
611	20240426	095800	75501145	2945	2945	2945	2945	3
612	20240426	095700	75492310	2935	2935	2935	2935	0
613	20240426	095600	75492310	2935	2935	2935	2935	0
614	20240426	095500	75492310	2935	2925	2935	2910	4030
615	20240426	095400	63675710	2935	2935	2935	2935	0
616	20240426	095300	63675710	2935	2935	2935	2935	2
617	20240426	095200	63669840	2895	2905	2905	2895	1100
618	20240426	095100	60480710	2915	2915	2915	2915	0
619	20240426	095000	60480710	2915	2915	2915	2915	0
620	20240426	094900	60480710	2915	2905	2915	2905	53
621	20240426	094800	60326715	2905	2900	2910	2900	502
622	20240426	094700	58868355	2935	2935	2935	2935	2
623	20240426	094600	58862485	2895	2905	2905	2895	500
624	20240426	094500	57412755	2905	2905	2905	2905	340
625	20240426	094400	56425055	2935	2935	2935	2935	1
626	20240426	094300	56422120	2915	2935	2935	2915	1530
627	20240426	094200	51961510	2950	2950	2950	2950	0
628	20240426	094100	51961510	2950	2950	2950	2950	0
629	20240426	094000	51961510	2950	2920	2950	2920	3812
630	20240426	093900	40726450	2920	2920	2920	2920	24
631	20240426	093800	40656370	2915	2915	2915	2915	0
632	20240426	093700	40656370	2915	2915	2915	2915	3000
633	20240426	093600	31911370	2920	2925	2925	2920	851
634	20240426	093500	29424810	2925	2940	2940	2925	724
635	20240426	093400	27302730	2945	2945	2945	2945	0
636	20240426	093300	27302730	2945	2945	2945	2945	0
637	20240426	093200	27302730	2945	2945	2945	2945	0
638	20240426	093100	27302730	2945	2945	2945	2945	0
639	20240426	093000	27302730	2945	2940	2945	2940	209
640	20240426	092900	26688265	2940	2940	2940	2940	0
641	20240426	092800	26688265	2940	2940	2940	2940	0
642	20240426	092700	26688265	2940	2940	2940	2940	0
643	20240426	092600	26688265	2940	2940	2940	2940	0
644	20240426	092500	26688265	2940	2935	2940	2935	2
645	20240426	092400	26682390	2940	2940	2940	2940	0
646	20240426	092300	26682390	2940	2940	2940	2940	0
647	20240426	092200	26682390	2940	2920	2940	2920	3148
648	20240426	092100	17472830	2925	2925	2925	2925	0
649	20240426	092000	17472830	2925	2925	2925	2925	0
650	20240426	091900	17472830	2925	2915	2925	2915	60
651	20240426	091800	17297340	2925	2925	2925	2925	0
652	20240426	091700	17297340	2925	2915	2925	2915	5
653	20240426	091600	17282755	2920	2920	2920	2920	1
654	20240426	091500	17279835	2915	2915	2915	2915	0
655	20240426	091400	17279835	2915	2915	2915	2915	82
656	20240426	091300	17040805	2925	2925	2925	2925	0
657	20240426	091200	17040805	2925	2925	2925	2925	0
658	20240426	091100	17040805	2925	2920	2925	2920	3
659	20240426	091000	17032035	2930	2930	2930	2930	4
660	20240426	090900	17020315	2930	2925	2930	2925	110
661	20240426	090800	16698210	2925	2925	2925	2925	420
662	20240426	090700	15469710	2925	2925	2925	2925	116
663	20240426	090600	15130410	2915	2920	2920	2915	225
664	20240426	090500	14474515	2925	2925	2925	2925	153
665	20240426	090400	14026990	2925	2925	2925	2925	17
666	20240426	090300	13977265	2905	2905	2905	2905	0
667	20240426	090200	13977265	2905	2900	2925	2900	2174
668	20240426	090100	7631220	2895	2895	2895	2895	0
669	20240426	090000	7631220	2895	2895	2895	2895	1947